Cotação atual, histórico e gráfico do papel: BGWH39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BGWH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,32%	0,89	68,07	67,72	67,72	68,07	9K	3
25/07/2024	0,30%	0,20	67,18	67,20	67,18	67,20	5K	2
24/07/2024	1,30%	0,86	66,98	66,98	66,98	66,98	2K	1
22/07/2024	-0,66%	-0,44	66,12	66,12	66,12	66,12	132	1
19/07/2024	-0,24%	-0,16	66,56	66,28	66,28	66,56	132	2
18/07/2024	0,86%	0,57	66,72	66,96	66,72	66,96	7K	2
17/07/2024	1,29%	0,84	66,15	65,88	65,88	66,15	2K	2
16/07/2024	1,13%	0,73	65,31	64,55	64,43	65,31	6K	6
15/07/2024	0,25%	0,16	64,58	64,83	64,58	64,84	16K	6
12/07/2024	0,86%	0,55	64,42	64,67	64,42	64,67	116K	5
11/07/2024	1,32%	0,83	63,87	63,73	63,73	63,87	2K	4
10/07/2024	0,75%	0,47	63,04	62,57	62,57	63,04	5K	2
09/07/2024	-1,15%	-0,73	62,57	63,15	62,57	63,15	10K	5
08/07/2024	0,19%	0,12	63,30	63,72	63,30	63,72	6K	3
05/07/2024	-1,40%	-0,90	63,18	64,08	63,18	64,08	3K	3
04/07/2024	-0,93%	-0,60	64,08	64,08	64,08	64,08	2K	3
03/07/2024	-1,01%	-0,66	64,68	64,95	64,68	64,95	1K	3
02/07/2024	0,66%	0,43	65,34	65,34	65,34	65,34	7K	2
01/07/2024	1,01%	0,65	64,91	64,62	64,40	64,91	285K	5
28/06/2024	1,42%	0,90	64,26	64,20	64,20	64,26	2K	2
27/06/2024	-0,19%	-0,12	63,36	63,84	63,36	63,84	10K	4
26/06/2024	0,76%	0,48	63,48	63,48	63,48	63,48	634	1
25/06/2024	0,57%	0,36	63,00	63,00	63,00	63,00	13K	3
24/06/2024	-0,85%	-0,54	62,64	62,64	62,64	62,64	62	1
21/06/2024	0,77%	0,48	63,18	63,18	63,18	63,18	1K	1
20/06/2024	-3,54%	-2,30	62,70	62,70	62,70	62,70	10K	2
19/06/2024	3,73%	2,34	65,00	63,74	63,74	65,00	2K	3
18/06/2024	0,02%	0,01	62,66	62,69	62,66	62,69	3K	2
17/06/2024	2,19%	1,34	62,65	62,05	62,05	62,73	11K	4
14/06/2024	0,10%	0,06	61,31	61,49	61,31	61,49	3K	2
07/06/2024	1,09%	0,66	61,25	60,90	60,90	61,25	78K	2
06/06/2024	0,00%	0,00	60,59	61,02	60,59	61,02	3K	3
05/06/2024	-0,18%	-0,11	60,59	60,61	60,59	60,61	6K	2
04/06/2024	1,39%	0,83	60,70	60,64	60,64	60,70	6K	2
03/06/2024	-0,71%	-0,43	59,87	59,98	59,71	60,10	20K	7
31/05/2024	2,31%	1,36	60,30	59,63	59,63	60,30	44K	9
29/05/2024	-0,10%	-0,06	58,94	58,94	58,94	58,94	58	1
28/05/2024	-0,71%	-0,42	59,00	59,00	59,00	59,00	59	1
23/05/2024	-0,67%	-0,40	59,42	59,76	59,42	59,76	654	3
21/05/2024	0,03%	0,02	59,82	59,70	59,70	59,82	238	2
20/05/2024	-0,53%	-0,32	59,80	59,97	59,80	59,97	5K	4
16/05/2024	0,33%	0,20	60,12	60,17	60,12	60,17	3K	2
15/05/2024	0,72%	0,43	59,92	59,92	59,92	59,92	3K	2
14/05/2024	-0,25%	-0,15	59,49	59,49	59,49	59,49	2K	1
10/05/2024	3,01%	1,74	59,64	59,64	59,64	59,64	894	1
07/05/2024	0,52%	0,30	57,90	57,84	57,84	57,90	289	2
06/05/2024	0,52%	0,30	57,60	57,42	57,42	57,60	23K	6
03/05/2024	0,32%	0,18	57,30	57,29	57,20	57,30	46K	3
02/05/2024	-2,14%	-1,25	57,12	57,12	57,12	57,35	8K	4
30/04/2024	1,16%	0,67	58,37	58,36	58,36	58,37	583	2
26/04/2024	-0,96%	-0,56	57,70	57,87	57,70	57,87	5K	3
24/04/2024	0,19%	0,11	58,26	58,26	58,26	58,26	3K	1
22/04/2024	0,33%	0,19	58,15	58,97	58,15	58,97	9K	3
19/04/2024	-0,62%	-0,36	57,96	58,08	57,96	58,08	116	2
18/04/2024	0,62%	0,36	58,32	58,32	58,32	58,32	3K	1
17/04/2024	-0,82%	-0,48	57,96	58,18	57,96	58,18	3K	2
16/04/2024	0,67%	0,39	58,44	58,25	58,25	58,44	4K	3
15/04/2024	1,52%	0,87	58,05	58,10	58,04	58,10	11K	4
12/04/2024	-1,19%	-0,69	57,18	57,87	57,18	57,87	34K	5
11/04/2024	0,43%	0,25	57,87	57,87	57,87	57,87	57	1
10/04/2024	0,88%	0,50	57,62	57,62	57,62	57,62	1M	1
09/04/2024	-0,94%	-0,54	57,12	57,50	57,12	57,50	12K	6
08/04/2024	-0,48%	-0,28	57,66	57,70	57,55	57,70	11K	7
05/04/2024	0,80%	0,46	57,94	57,63	57,63	57,94	2K	2
04/04/2024	-1,74%	-1,02	57,48	57,84	57,48	57,95	15K	7
03/04/2024	0,69%	0,40	58,50	58,50	58,50	58,50	292	1
02/04/2024	-0,75%	-0,44	58,10	58,08	58,08	58,10	464	3
01/04/2024	0,27%	0,16	58,54	59,16	58,54	59,16	22K	8
28/03/2024	1,57%	0,90	58,38	58,38	58,38	58,38	58	1
27/03/2024	0,70%	0,40	57,48	57,30	57,30	57,48	19K	5
26/03/2024	0,07%	0,04	57,08	57,04	57,03	57,08	6K	3
25/03/2024	-0,85%	-0,49	57,04	57,04	57,04	57,04	2K	1
22/03/2024	-0,10%	-0,06	57,53	57,34	57,34	57,53	3K	3
21/03/2024	0,23%	0,13	57,59	57,59	57,59	57,59	2K	1
20/03/2024	0,26%	0,15	57,46	57,46	57,46	57,46	57	1
19/03/2024	1,02%	0,58	57,31	57,31	57,31	57,31	1K	1
15/03/2024	0,00%	0,00	56,73	56,73	56,73	56,73	2K	1
14/03/2024	-0,09%	-0,05	56,73	56,73	56,73	56,73	226	1
12/03/2024	0,69%	0,39	56,78	57,04	56,78	57,04	2K	3
11/03/2024	-0,55%	-0,31	56,39	56,39	56,39	56,39	10K	3
08/03/2024	0,82%	0,46	56,70	56,70	56,70	56,70	2K	1
07/03/2024	0,05%	0,03	56,24	56,24	56,24	56,24	337	1
06/03/2024	0,04%	0,02	56,21	56,21	56,21	56,21	112	1
05/03/2024	0,21%	0,12	56,19	56,19	56,19	56,19	3K	1
04/03/2024	0,07%	0,04	56,07	56,13	56,01	56,13	9K	5
01/03/2024	0,57%	0,32	56,03	55,90	55,71	56,03	59K	17
29/02/2024	0,14%	0,08	55,71	55,78	55,71	55,92	32K	9
28/02/2024	0,00%	0,00	55,63	55,63	55,63	55,63	3K	1
27/02/2024	-0,66%	-0,37	55,63	56,00	55,63	56,00	557	3
26/02/2024	2,64%	1,44	56,00	54,56	54,56	56,04	2K	4
21/02/2024	0,94%	0,51	54,56	54,00	54,00	54,56	216K	6
19/02/2024	-2,60%	-1,44	54,05	54,05	54,05	54,05	324	1
16/02/2024	1,02%	0,56	55,49	55,29	55,29	55,49	110	2
15/02/2024	0,62%	0,34	54,93	55,04	54,93	55,04	6K	2
14/02/2024	-0,46%	-0,25	54,59	54,59	54,59	54,59	327	1
09/02/2024	-0,31%	-0,17	54,84	54,84	54,84	54,84	987	1
08/02/2024	0,47%	0,26	55,01	55,10	55,01	55,10	275	2
07/02/2024	0,55%	0,30	54,75	54,75	54,75	54,75	1K	1
06/02/2024	0,74%	0,40	54,45	54,45	54,45	54,45	54	1
01/02/2024	-0,39%	-0,21	54,05	54,05	54,05	54,05	108	1
31/01/2024	-0,71%	-0,39	54,26	54,35	54,26	54,38	152K	4
30/01/2024	1,05%	0,57	54,65	54,49	54,49	54,65	24K	10
29/01/2024	0,52%	0,28	54,08	53,82	53,82	54,08	6K	2
26/01/2024	0,15%	0,08	53,80	53,90	53,80	53,90	11K	3
25/01/2024	-0,32%	-0,17	53,72	53,68	53,68	53,72	11K	2
23/01/2024	-0,42%	-0,23	53,89	54,16	53,89	54,16	5K	3
22/01/2024	1,58%	0,84	54,12	53,80	53,80	54,12	4K	2
19/01/2024	0,24%	0,13	53,28	52,91	52,91	53,28	1M	2
18/01/2024	0,85%	0,45	53,15	53,15	53,15	53,15	2K	1
17/01/2024	0,55%	0,29	52,70	52,70	52,70	52,70	2K	1
16/01/2024	-1,11%	-0,59	52,41	52,75	52,41	52,75	5K	2
15/01/2024	0,93%	0,49	53,00	53,00	53,00	54,00	5K	9
09/01/2024	0,31%	0,16	52,51	52,51	52,51	52,51	52	1
08/01/2024	0,13%	0,07	52,35	52,78	52,35	52,78	3K	2
05/01/2024	-1,10%	-0,58	52,28	52,28	52,28	52,28	52	1
04/01/2024	0,02%	0,01	52,86	52,86	52,86	52,86	2K	2
03/01/2024	-0,06%	-0,03	52,85	52,85	52,85	52,85	24K	1
02/01/2024	0,92%	0,48	52,88	52,88	52,88	52,88	137K	1
28/12/2023	0,00%	0,00	52,40	52,40	52,40	52,40	3K	2
21/12/2023	-0,30%	-0,16	52,40	53,40	52,12	53,40	20K	7
19/12/2023	-1,33%	-0,71	52,56	52,56	52,56	52,56	5K	1
18/12/2023	0,66%	0,35	53,27	53,27	53,27	53,27	372	1
15/12/2023	0,90%	0,47	52,92	52,74	52,74	53,04	212K	3
13/12/2023	0,25%	0,13	52,45	52,19	52,19	52,48	5K	3
12/12/2023	0,79%	0,41	52,32	52,34	52,32	52,34	6K	2
11/12/2023	1,68%	0,86	51,91	51,91	51,91	51,91	986	1
07/12/2023	0,02%	0,01	51,05	51,05	51,05	51,05	5K	1
06/12/2023	-0,55%	-0,28	51,04	51,04	51,04	51,04	3K	1
05/12/2023	-0,75%	-0,39	51,32	51,32	51,32	51,32	102	1
04/12/2023	1,83%	0,93	51,71	51,49	51,49	51,71	669	2
01/12/2023	1,82%	0,91	50,78	50,78	50,78	50,78	1K	1
28/11/2023	-0,66%	-0,33	49,87	49,99	49,87	49,99	10K	2
27/11/2023	-0,55%	-0,28	50,20	50,20	50,20	50,20	100	1
24/11/2023	-	-	50,48	47,35	47,35	50,48	162K	3

Date,Open,High,Low,Close,Volume
26-Jul-24,67.72,68.07,67.72,68.07,8687
25-Jul-24,67.20,67.20,67.18,67.18,5375
24-Jul-24,66.98,66.98,66.98,66.98,2009
22-Jul-24,66.12,66.12,66.12,66.12,132
19-Jul-24,66.28,66.56,66.28,66.56,132
18-Jul-24,66.96,66.96,66.72,66.72,6542
17-Jul-24,65.88,66.15,65.88,66.15,2050
16-Jul-24,64.55,65.31,64.43,65.31,5964
15-Jul-24,64.83,64.84,64.58,64.58,15918
12-Jul-24,64.67,64.67,64.42,64.42,116466
11-Jul-24,63.73,63.87,63.73,63.87,1593
10-Jul-24,62.57,63.04,62.57,63.04,4574
09-Jul-24,63.15,63.15,62.57,62.57,10358
08-Jul-24,63.72,63.72,63.30,63.30,6498
05-Jul-24,64.08,64.08,63.18,63.18,2535
04-Jul-24,64.08,64.08,64.08,64.08,1922
03-Jul-24,64.95,64.95,64.68,64.68,1363
02-Jul-24,65.34,65.34,65.34,65.34,6991
01-Jul-24,64.62,64.91,64.40,64.91,285018
28-Jun-24,64.20,64.26,64.20,64.26,1540
27-Jun-24,63.84,63.84,63.36,63.36,10196
26-Jun-24,63.48,63.48,63.48,63.48,634
25-Jun-24,63.00,63.00,63.00,63.00,12600
24-Jun-24,62.64,62.64,62.64,62.64,62
21-Jun-24,63.18,63.18,63.18,63.18,1010
20-Jun-24,62.70,62.70,62.70,62.70,9655
19-Jun-24,63.74,65.00,63.74,65.00,1612
18-Jun-24,62.69,62.69,62.66,62.66,2569
17-Jun-24,62.05,62.73,62.05,62.65,10952
14-Jun-24,61.49,61.49,61.31,61.31,2766
07-Jun-24,60.90,61.25,60.90,61.25,78493
06-Jun-24,61.02,61.02,60.59,60.59,3464
05-Jun-24,60.61,60.61,60.59,60.59,6121
04-Jun-24,60.64,60.70,60.64,60.70,6130
03-Jun-24,59.98,60.10,59.71,59.87,19552
31-May-24,59.63,60.30,59.63,60.30,43543
29-May-24,58.94,58.94,58.94,58.94,58
28-May-24,59.00,59.00,59.00,59.00,59
23-May-24,59.76,59.76,59.42,59.42,654
21-May-24,59.70,59.82,59.70,59.82,238
20-May-24,59.97,59.97,59.80,59.80,5388
16-May-24,60.17,60.17,60.12,60.12,3068
15-May-24,59.92,59.92,59.92,59.92,3175
14-May-24,59.49,59.49,59.49,59.49,2498
10-May-24,59.64,59.64,59.64,59.64,894
07-May-24,57.84,57.90,57.84,57.90,289
06-May-24,57.42,57.60,57.42,57.60,23025
03-May-24,57.29,57.30,57.20,57.30,45666
02-May-24,57.12,57.35,57.12,57.12,8122
30-Apr-24,58.36,58.37,58.36,58.37,583
26-Apr-24,57.87,57.87,57.70,57.70,5375
24-Apr-24,58.26,58.26,58.26,58.26,3087
22-Apr-24,58.97,58.97,58.15,58.15,8808
19-Apr-24,58.08,58.08,57.96,57.96,116
18-Apr-24,58.32,58.32,58.32,58.32,2566
17-Apr-24,58.18,58.18,57.96,57.96,3310
16-Apr-24,58.25,58.44,58.25,58.44,3704
15-Apr-24,58.10,58.10,58.04,58.05,11029
12-Apr-24,57.87,57.87,57.18,57.18,34490
11-Apr-24,57.87,57.87,57.87,57.87,57
10-Apr-24,57.62,57.62,57.62,57.62,1348308
09-Apr-24,57.50,57.50,57.12,57.12,11721
08-Apr-24,57.70,57.70,57.55,57.66,11178
05-Apr-24,57.63,57.94,57.63,57.94,2317
04-Apr-24,57.84,57.95,57.48,57.48,15049
03-Apr-24,58.50,58.50,58.50,58.50,292
02-Apr-24,58.08,58.10,58.08,58.10,464
01-Apr-24,59.16,59.16,58.54,58.54,21557
28-Mar-24,58.38,58.38,58.38,58.38,58
27-Mar-24,57.30,57.48,57.30,57.48,18769
26-Mar-24,57.04,57.08,57.03,57.08,5822
25-Mar-24,57.04,57.04,57.04,57.04,2281
22-Mar-24,57.34,57.53,57.34,57.53,3270
21-Mar-24,57.59,57.59,57.59,57.59,2303
20-Mar-24,57.46,57.46,57.46,57.46,57
19-Mar-24,57.31,57.31,57.31,57.31,1146
15-Mar-24,56.73,56.73,56.73,56.73,2042
14-Mar-24,56.73,56.73,56.73,56.73,226
12-Mar-24,57.04,57.04,56.78,56.78,1765
11-Mar-24,56.39,56.39,56.39,56.39,9924
08-Mar-24,56.70,56.70,56.70,56.70,2041
07-Mar-24,56.24,56.24,56.24,56.24,337
06-Mar-24,56.21,56.21,56.21,56.21,112
05-Mar-24,56.19,56.19,56.19,56.19,3427
04-Mar-24,56.13,56.13,56.01,56.07,8630
01-Mar-24,55.90,56.03,55.71,56.03,59026
29-Feb-24,55.78,55.92,55.71,55.71,31992
28-Feb-24,55.63,55.63,55.63,55.63,2781
27-Feb-24,56.00,56.00,55.63,55.63,557
26-Feb-24,54.56,56.04,54.56,56.00,2125
21-Feb-24,54.00,54.56,54.00,54.56,216163
19-Feb-24,54.05,54.05,54.05,54.05,324
16-Feb-24,55.29,55.49,55.29,55.49,110
15-Feb-24,55.04,55.04,54.93,54.93,6214
14-Feb-24,54.59,54.59,54.59,54.59,327
09-Feb-24,54.84,54.84,54.84,54.84,987
08-Feb-24,55.10,55.10,55.01,55.01,275
07-Feb-24,54.75,54.75,54.75,54.75,1368
06-Feb-24,54.45,54.45,54.45,54.45,54
01-Feb-24,54.05,54.05,54.05,54.05,108
31-Jan-24,54.35,54.38,54.26,54.26,152104
30-Jan-24,54.49,54.65,54.49,54.65,23639
29-Jan-24,53.82,54.08,53.82,54.08,6193
26-Jan-24,53.90,53.90,53.80,53.80,11210
25-Jan-24,53.68,53.72,53.68,53.72,10740
23-Jan-24,54.16,54.16,53.89,53.89,4812
22-Jan-24,53.80,54.12,53.80,54.12,4149
19-Jan-24,52.91,53.28,52.91,53.28,1040018
18-Jan-24,53.15,53.15,53.15,53.15,2019
17-Jan-24,52.70,52.70,52.70,52.70,1581
16-Jan-24,52.75,52.75,52.41,52.41,5327
15-Jan-24,53.00,54.00,53.00,53.00,4820
09-Jan-24,52.51,52.51,52.51,52.51,52
08-Jan-24,52.78,52.78,52.35,52.35,2848
05-Jan-24,52.28,52.28,52.28,52.28,52
04-Jan-24,52.86,52.86,52.86,52.86,1902
03-Jan-24,52.85,52.85,52.85,52.85,23782
02-Jan-24,52.88,52.88,52.88,52.88,137488
28-Dec-23,52.40,52.40,52.40,52.40,2620
21-Dec-23,53.40,53.40,52.12,52.40,19786
19-Dec-23,52.56,52.56,52.56,52.56,5256
18-Dec-23,53.27,53.27,53.27,53.27,372
15-Dec-23,52.74,53.04,52.74,52.92,211838
13-Dec-23,52.19,52.48,52.19,52.45,5349
12-Dec-23,52.34,52.34,52.32,52.32,6332
11-Dec-23,51.91,51.91,51.91,51.91,986
07-Dec-23,51.05,51.05,51.05,51.05,5105
06-Dec-23,51.04,51.04,51.04,51.04,3164
05-Dec-23,51.32,51.32,51.32,51.32,102
04-Dec-23,51.49,51.71,51.49,51.71,669
01-Dec-23,50.78,50.78,50.78,50.78,1218
28-Nov-23,49.99,49.99,49.87,49.87,9986
27-Nov-23,50.20,50.20,50.20,50.20,100
24-Nov-23,47.35,50.48,47.35,50.48,161583

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BGWH39